34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 3 | 20230829 | 193800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230829 | 193700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230829 | 193600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230829 | 193500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230829 | 193400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230829 | 193300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230829 | 193200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230829 | 193100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230829 | 193000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230829 | 192900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230829 | 192800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230829 | 192700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230829 | 192600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230829 | 192500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230829 | 192400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230829 | 192300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230829 | 192200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230829 | 192100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230829 | 192000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230829 | 191900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230829 | 191800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230829 | 191700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230829 | 191600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230829 | 191500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230829 | 191400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230829 | 191300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230829 | 191200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230829 | 191100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230829 | 191000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230829 | 190900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 33 | 20230829 | 190800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230829 | 190700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230829 | 190600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230829 | 190500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230829 | 190400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230829 | 190300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230829 | 190200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230829 | 190100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230829 | 190000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230829 | 185900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230829 | 185800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230829 | 185700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230829 | 185600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230829 | 185500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230829 | 185400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230829 | 185300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230829 | 185200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230829 | 185100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230829 | 185000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230829 | 184900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230829 | 184800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230829 | 184700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230829 | 184600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230829 | 184500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230829 | 184400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230829 | 184300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230829 | 184200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230829 | 184100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230829 | 184000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230829 | 183900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 63 | 20230829 | 183800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230829 | 183700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230829 | 183600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230829 | 183500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230829 | 183400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230829 | 183300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230829 | 183200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230829 | 183100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230829 | 183000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230829 | 182900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230829 | 182800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230829 | 182700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230829 | 182600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230829 | 182500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230829 | 182400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230829 | 182300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230829 | 182200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230829 | 182100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230829 | 182000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230829 | 181900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230829 | 181800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230829 | 181700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230829 | 181600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230829 | 181500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230829 | 181400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230829 | 181300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230829 | 181200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230829 | 181100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230829 | 181000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230829 | 180900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 93 | 20230829 | 180800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230829 | 180700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230829 | 180600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230829 | 180500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230829 | 180400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230829 | 180300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230829 | 180200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230829 | 180100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230829 | 180000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230829 | 175900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230829 | 175800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230829 | 175700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230829 | 175600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230829 | 175500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230829 | 175400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230829 | 175300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230829 | 175200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230829 | 175100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230829 | 175000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230829 | 174900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230829 | 174800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230829 | 174700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230829 | 174600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230829 | 174500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230829 | 174400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230829 | 174300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230829 | 174200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230829 | 174100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230829 | 174000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230829 | 173900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 123 | 20230829 | 173800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230829 | 173700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230829 | 173600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230829 | 173500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230829 | 173400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230829 | 173300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230829 | 173200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230829 | 173100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230829 | 173000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230829 | 172900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230829 | 172800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230829 | 172700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230829 | 172600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230829 | 172500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230829 | 172400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230829 | 172300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230829 | 172200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230829 | 172100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230829 | 172000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230829 | 171900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230829 | 171800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230829 | 171700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230829 | 171600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230829 | 171500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230829 | 171400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230829 | 171300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230829 | 171200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230829 | 171100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230829 | 171000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230829 | 170900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 153 | 20230829 | 170800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230829 | 170700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230829 | 170600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230829 | 170500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230829 | 170400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230829 | 170300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230829 | 170200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230829 | 170100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230829 | 170000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230829 | 165900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230829 | 165800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230829 | 165700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230829 | 165600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230829 | 165500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230829 | 165400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230829 | 165300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230829 | 165200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230829 | 165100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230829 | 165000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230829 | 164900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230829 | 164800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230829 | 164700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230829 | 164600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230829 | 164500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230829 | 164400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230829 | 164300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230829 | 164200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230829 | 164100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230829 | 164000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230829 | 163900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 183 | 20230829 | 163800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20230829 | 163700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20230829 | 163600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20230829 | 163500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20230829 | 163400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20230829 | 163300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20230829 | 163200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20230829 | 163100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20230829 | 163000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20230829 | 162900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20230829 | 162800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20230829 | 162700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20230829 | 162600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20230829 | 162500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20230829 | 162400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20230829 | 162300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20230829 | 162200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20230829 | 162100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20230829 | 162000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20230829 | 161900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20230829 | 161800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20230829 | 161700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20230829 | 161600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20230829 | 161500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20230829 | 161400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20230829 | 161300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20230829 | 161200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20230829 | 161100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20230829 | 161000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20230829 | 160900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 213 | 20230829 | 160800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20230829 | 160700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20230829 | 160600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20230829 | 160500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20230829 | 160400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20230829 | 160300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20230829 | 160200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20230829 | 160100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20230829 | 160000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20230829 | 155900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20230829 | 155800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20230829 | 155700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20230829 | 155600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20230829 | 155500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20230829 | 155400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20230829 | 155300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20230829 | 155200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20230829 | 155100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20230829 | 155000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20230829 | 154900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20230829 | 154800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20230829 | 154700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20230829 | 154600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20230829 | 154500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20230829 | 154400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20230829 | 154300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20230829 | 154200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20230829 | 154100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20230829 | 154000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20230829 | 153900 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 243 | 20230829 | 153800 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20230829 | 153700 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20230829 | 153600 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20230829 | 153500 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20230829 | 153400 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20230829 | 153300 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20230829 | 153200 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20230829 | 153100 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20230829 | 153000 | 2399812400 | 38300 | 38300 | 38300 | 38300 | 3689 |
| 252 | 20230829 | 152900 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20230829 | 152800 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20230829 | 152700 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 255 | 20230829 | 152600 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20230829 | 152500 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 257 | 20230829 | 152400 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20230829 | 152300 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20230829 | 152200 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 260 | 20230829 | 152100 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20230829 | 152000 | 2258523700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 262 | 20230829 | 151900 | 2258523700 | 38400 | 38350 | 38400 | 38350 | 142 |
| 263 | 20230829 | 151800 | 2253076800 | 38350 | 38350 | 38400 | 38350 | 48 |
| 264 | 20230829 | 151700 | 2251235700 | 38350 | 38350 | 38400 | 38350 | 69 |
| 265 | 20230829 | 151600 | 2248589050 | 38350 | 38400 | 38450 | 38350 | 473 |
| 266 | 20230829 | 151500 | 2230444500 | 38450 | 38400 | 38450 | 38350 | 792 |
| 267 | 20230829 | 151400 | 2200045900 | 38350 | 38350 | 38400 | 38350 | 130 |
| 268 | 20230829 | 151300 | 2195055150 | 38350 | 38350 | 38400 | 38350 | 42 |
| 269 | 20230829 | 151200 | 2193444150 | 38350 | 38300 | 38400 | 38300 | 402 |
| 270 | 20230829 | 151100 | 2178026350 | 38300 | 38300 | 38350 | 38300 | 300 |
| 271 | 20230829 | 151000 | 2166523200 | 38350 | 38350 | 38350 | 38300 | 1582 |
| 272 | 20230829 | 150900 | 2105887700 | 38350 | 38350 | 38350 | 38300 | 227 |
| 273 | 20230829 | 150800 | 2097185450 | 38300 | 38300 | 38350 | 38300 | 93 |
| 274 | 20230829 | 150700 | 2093621300 | 38300 | 38300 | 38350 | 38300 | 193 |
| 275 | 20230829 | 150600 | 2086224150 | 38300 | 38300 | 38350 | 38300 | 88 |
| 276 | 20230829 | 150500 | 2082853350 | 38300 | 38300 | 38350 | 38300 | 47 |
| 277 | 20230829 | 150400 | 2081052750 | 38300 | 38300 | 38350 | 38300 | 323 |
| 278 | 20230829 | 150300 | 2068680550 | 38350 | 38300 | 38350 | 38300 | 53 |
| 279 | 20230829 | 150200 | 2066649900 | 38300 | 38300 | 38350 | 38300 | 92 |
| 280 | 20230829 | 150100 | 2063124550 | 38300 | 38300 | 38350 | 38300 | 40 |
| 281 | 20230829 | 150000 | 2061592350 | 38300 | 38300 | 38350 | 38300 | 178 |
| 282 | 20230829 | 145900 | 2054768200 | 38350 | 38300 | 38350 | 38300 | 56 |
| 283 | 20230829 | 145800 | 2052622250 | 38350 | 38300 | 38350 | 38300 | 60 |
| 284 | 20230829 | 145700 | 2050323500 | 38300 | 38300 | 38350 | 38300 | 50 |
| 285 | 20230829 | 145600 | 2048407050 | 38300 | 38300 | 38350 | 38300 | 119 |
| 286 | 20230829 | 145500 | 2043848150 | 38300 | 38350 | 38350 | 38300 | 69 |
| 287 | 20230829 | 145400 | 2041203750 | 38300 | 38300 | 38350 | 38300 | 83 |
| 288 | 20230829 | 145300 | 2038021900 | 38300 | 38300 | 38350 | 38300 | 30 |
| 289 | 20230829 | 145200 | 2036872850 | 38300 | 38300 | 38350 | 38300 | 183 |
| 290 | 20230829 | 145100 | 2029856300 | 38300 | 38300 | 38350 | 38300 | 49 |
| 291 | 20230829 | 145000 | 2027978450 | 38300 | 38350 | 38350 | 38300 | 123 |
| 292 | 20230829 | 144900 | 2023263350 | 38350 | 38300 | 38350 | 38300 | 145 |
| 293 | 20230829 | 144800 | 2017703950 | 38350 | 38300 | 38350 | 38300 | 49 |
| 294 | 20230829 | 144700 | 2015826450 | 38350 | 38300 | 38350 | 38300 | 161 |
| 295 | 20230829 | 144600 | 2009653900 | 38300 | 38300 | 38350 | 38300 | 205 |
| 296 | 20230829 | 144500 | 2001798850 | 38300 | 38300 | 38350 | 38300 | 124 |
| 297 | 20230829 | 144400 | 1997045750 | 38350 | 38300 | 38350 | 38300 | 56 |
| 298 | 20230829 | 144300 | 1994900450 | 38300 | 38300 | 38350 | 38300 | 50 |
| 299 | 20230829 | 144200 | 1992985400 | 38300 | 38300 | 38350 | 38300 | 148 |
| 300 | 20230829 | 144100 | 1987311250 | 38300 | 38300 | 38350 | 38300 | 61 |
| 301 | 20230829 | 144000 | 1984974900 | 38300 | 38300 | 38350 | 38300 | 64 |
| 302 | 20230829 | 143900 | 1982522950 | 38300 | 38300 | 38350 | 38300 | 64 |
| 303 | 20230829 | 143800 | 1980071700 | 38300 | 38300 | 38350 | 38300 | 157 |
| 304 | 20230829 | 143700 | 1974057300 | 38300 | 38300 | 38350 | 38300 | 73 |
| 305 | 20230829 | 143600 | 1971260550 | 38300 | 38300 | 38350 | 38300 | 59 |
| 306 | 20230829 | 143500 | 1969000050 | 38300 | 38300 | 38350 | 38300 | 83 |
| 307 | 20230829 | 143400 | 1965820550 | 38300 | 38300 | 38350 | 38300 | 56 |
| 308 | 20230829 | 143300 | 1963675250 | 38300 | 38300 | 38350 | 38300 | 157 |
| 309 | 20230829 | 143200 | 1957661100 | 38300 | 38300 | 38350 | 38300 | 70 |
| 310 | 20230829 | 143100 | 1954979400 | 38300 | 38300 | 38350 | 38300 | 70 |
| 311 | 20230829 | 143000 | 1952297900 | 38300 | 38300 | 38350 | 38300 | 86 |
| 312 | 20230829 | 142900 | 1949003000 | 38300 | 38300 | 38350 | 38300 | 150 |
| 313 | 20230829 | 142800 | 1943257950 | 38300 | 38300 | 38350 | 38300 | 97 |
| 314 | 20230829 | 142700 | 1939539950 | 38300 | 38300 | 38350 | 38300 | 72 |
| 315 | 20230829 | 142600 | 1936781700 | 38300 | 38300 | 38350 | 38300 | 110 |
| 316 | 20230829 | 142500 | 1932565650 | 38300 | 38300 | 38350 | 38300 | 54 |
| 317 | 20230829 | 142400 | 1930495950 | 38300 | 38300 | 38350 | 38300 | 64 |
| 318 | 20230829 | 142300 | 1928044300 | 38300 | 38300 | 38350 | 38300 | 33 |
| 319 | 20230829 | 142200 | 1926780300 | 38300 | 38300 | 38350 | 38300 | 63 |
| 320 | 20230829 | 142100 | 1924366550 | 38300 | 38300 | 38350 | 38300 | 43 |
| 321 | 20230829 | 142000 | 1922719400 | 38300 | 38350 | 38350 | 38300 | 71 |
| 322 | 20230829 | 141900 | 1919998900 | 38350 | 38300 | 38350 | 38300 | 45 |
| 323 | 20230829 | 141800 | 1918275050 | 38300 | 38350 | 38350 | 38300 | 52 |
| 324 | 20230829 | 141700 | 1916282800 | 38350 | 38300 | 38350 | 38300 | 39 |
| 325 | 20230829 | 141600 | 1914788800 | 38300 | 38300 | 38350 | 38300 | 39 |
| 326 | 20230829 | 141500 | 1913294800 | 38350 | 38300 | 38350 | 38300 | 42 |
| 327 | 20230829 | 141400 | 1911685400 | 38300 | 38300 | 38350 | 38300 | 36 |
| 328 | 20230829 | 141300 | 1910306150 | 38300 | 38300 | 38350 | 38300 | 43 |
| 329 | 20230829 | 141200 | 1908658550 | 38300 | 38300 | 38350 | 38300 | 40 |
| 330 | 20230829 | 141100 | 1907126250 | 38300 | 38300 | 38350 | 38300 | 35 |
| 331 | 20230829 | 141000 | 1905785500 | 38300 | 38300 | 38350 | 38300 | 76 |
| 332 | 20230829 | 140900 | 1902873950 | 38350 | 38250 | 38350 | 38250 | 276 |
| 333 | 20230829 | 140800 | 1892298600 | 38250 | 38250 | 38300 | 38250 | 367 |
| 334 | 20230829 | 140700 | 1878244300 | 38250 | 38250 | 38250 | 38250 | 52 |
| 335 | 20230829 | 140600 | 1876255300 | 38250 | 38250 | 38300 | 38250 | 35 |
| 336 | 20230829 | 140500 | 1874916500 | 38250 | 38250 | 38300 | 38250 | 90 |
| 337 | 20230829 | 140400 | 1871473550 | 38250 | 38250 | 38250 | 38250 | 30 |
| 338 | 20230829 | 140300 | 1870326050 | 38250 | 38250 | 38300 | 38250 | 42 |
| 339 | 20230829 | 140200 | 1868719150 | 38250 | 38250 | 38300 | 38250 | 23 |
| 340 | 20230829 | 140100 | 1867839350 | 38250 | 38300 | 38300 | 38250 | 145 |
| 341 | 20230829 | 140000 | 1862287050 | 38350 | 38350 | 38350 | 38250 | 165 |
| 342 | 20230829 | 135900 | 1855967250 | 38300 | 38300 | 38350 | 38300 | 26 |
| 343 | 20230829 | 135800 | 1854971300 | 38350 | 38300 | 38350 | 38250 | 239 |
| 344 | 20230829 | 135700 | 1845818150 | 38300 | 38300 | 38350 | 38250 | 1283 |
| 345 | 20230829 | 135600 | 1796674350 | 38250 | 38250 | 38300 | 38250 | 44 |
| 346 | 20230829 | 135500 | 1794991100 | 38250 | 38250 | 38300 | 38250 | 41 |
| 347 | 20230829 | 135400 | 1793422550 | 38250 | 38250 | 38300 | 38250 | 59 |
| 348 | 20230829 | 135300 | 1791165450 | 38300 | 38250 | 38300 | 38250 | 31 |
| 349 | 20230829 | 135200 | 1789979450 | 38250 | 38250 | 38300 | 38250 | 79 |
| 350 | 20230829 | 135100 | 1786956500 | 38250 | 38250 | 38300 | 38250 | 31 |
| 351 | 20230829 | 135000 | 1785770550 | 38300 | 38250 | 38300 | 38250 | 72 |
| 352 | 20230829 | 134900 | 1783015500 | 38250 | 38250 | 38300 | 38250 | 45 |
| 353 | 20230829 | 134800 | 1781293950 | 38250 | 38250 | 38300 | 38250 | 25 |
| 354 | 20230829 | 134700 | 1780337550 | 38250 | 38250 | 38300 | 38250 | 69 |
| 355 | 20230829 | 134600 | 1777697900 | 38250 | 38250 | 38300 | 38250 | 39 |
| 356 | 20230829 | 134500 | 1776205900 | 38250 | 38250 | 38300 | 38250 | 31 |
| 357 | 20230829 | 134400 | 1775020050 | 38250 | 38300 | 38300 | 38250 | 1017 |
| 358 | 20230829 | 134300 | 1736072800 | 38300 | 38300 | 38300 | 38300 | 24 |
| 359 | 20230829 | 134200 | 1735153600 | 38300 | 38300 | 38350 | 38300 | 76 |
| 360 | 20230829 | 134100 | 1732242650 | 38300 | 38300 | 38350 | 38300 | 29 |
| 361 | 20230829 | 134000 | 1731131800 | 38300 | 38300 | 38350 | 38300 | 251 |
| 362 | 20230829 | 133900 | 1721517300 | 38300 | 38300 | 38350 | 38300 | 54 |
| 363 | 20230829 | 133800 | 1719448800 | 38300 | 38300 | 38350 | 38300 | 44 |
| 364 | 20230829 | 133700 | 1717763400 | 38300 | 38300 | 38350 | 38300 | 75 |
| 365 | 20230829 | 133600 | 1714889150 | 38300 | 38300 | 38350 | 38300 | 130 |
| 366 | 20230829 | 133500 | 1709908750 | 38300 | 38300 | 38350 | 38300 | 36 |
| 367 | 20230829 | 133400 | 1708529600 | 38300 | 38300 | 38350 | 38300 | 39 |
| 368 | 20230829 | 133300 | 1707035650 | 38300 | 38300 | 38350 | 38300 | 44 |
| 369 | 20230829 | 133200 | 1705350200 | 38300 | 38300 | 38350 | 38300 | 37 |
| 370 | 20230829 | 133100 | 1703932900 | 38350 | 38300 | 38350 | 38300 | 53 |
| 371 | 20230829 | 133000 | 1701902650 | 38300 | 38300 | 38350 | 38300 | 29 |
| 372 | 20230829 | 132900 | 1700791750 | 38300 | 38300 | 38350 | 38300 | 138 |
| 373 | 20230829 | 132800 | 1695505500 | 38300 | 38300 | 38350 | 38300 | 50 |
| 374 | 20230829 | 132700 | 1693590200 | 38300 | 38300 | 38350 | 38300 | 31 |
| 375 | 20230829 | 132600 | 1692402700 | 38300 | 38300 | 38350 | 38300 | 35 |
| 376 | 20230829 | 132500 | 1691062000 | 38300 | 38300 | 38350 | 38300 | 16 |
| 377 | 20230829 | 132400 | 1690449100 | 38300 | 38300 | 38350 | 38300 | 45 |
| 378 | 20230829 | 132300 | 1688725350 | 38300 | 38300 | 38350 | 38300 | 24 |
| 379 | 20230829 | 132200 | 1687806050 | 38300 | 38300 | 38450 | 38300 | 748 |
| 380 | 20230829 | 132100 | 1659107600 | 38300 | 38300 | 38300 | 38300 | 32 |
| 381 | 20230829 | 132000 | 1657882000 | 38300 | 38300 | 38300 | 38300 | 35 |
| 382 | 20230829 | 131900 | 1656541500 | 38300 | 38300 | 38300 | 38300 | 53 |
| 383 | 20230829 | 131800 | 1654511600 | 38300 | 38300 | 38300 | 38300 | 136 |
| 384 | 20230829 | 131700 | 1649302800 | 38300 | 38300 | 38300 | 38300 | 31 |
| 385 | 20230829 | 131600 | 1648115500 | 38300 | 38300 | 38350 | 38300 | 80 |
| 386 | 20230829 | 131500 | 1645050000 | 38300 | 38300 | 38350 | 38300 | 30 |
| 387 | 20230829 | 131400 | 1643900900 | 38300 | 38300 | 38350 | 38300 | 23 |
| 388 | 20230829 | 131300 | 1643019850 | 38300 | 38250 | 38350 | 38250 | 944 |
| 389 | 20230829 | 131200 | 1606860000 | 38250 | 38250 | 38300 | 38250 | 30 |
| 390 | 20230829 | 131100 | 1605712300 | 38250 | 38250 | 38300 | 38250 | 59 |
| 391 | 20230829 | 131000 | 1603455200 | 38250 | 38250 | 38300 | 38250 | 41 |
| 392 | 20230829 | 130900 | 1601886150 | 38250 | 38250 | 38300 | 38250 | 45 |
| 393 | 20230829 | 130800 | 1600164650 | 38250 | 38250 | 38300 | 38250 | 34 |
| 394 | 20230829 | 130700 | 1598863950 | 38250 | 38250 | 38300 | 38250 | 49 |
| 395 | 20230829 | 130600 | 1596989400 | 38250 | 38250 | 38300 | 38250 | 32 |
| 396 | 20230829 | 130500 | 1595765200 | 38250 | 38250 | 38300 | 38250 | 39 |
| 397 | 20230829 | 130400 | 1594273200 | 38250 | 38250 | 38300 | 38250 | 46 |
| 398 | 20230829 | 130300 | 1592513450 | 38250 | 38250 | 38300 | 38250 | 116 |
| 399 | 20230829 | 130200 | 1588074500 | 38250 | 38250 | 38300 | 38250 | 122 |
| 400 | 20230829 | 130100 | 1583407150 | 38250 | 38250 | 38300 | 38250 | 40 |
| 401 | 20230829 | 130000 | 1581876850 | 38250 | 38250 | 38300 | 38250 | 35 |
| 402 | 20230829 | 125900 | 1580538050 | 38250 | 38250 | 38250 | 38250 | 30 |
| 403 | 20230829 | 125800 | 1579390550 | 38250 | 38250 | 38250 | 38250 | 80 |
| 404 | 20230829 | 125700 | 1576330550 | 38250 | 38250 | 38250 | 38250 | 39 |
| 405 | 20230829 | 125600 | 1574838800 | 38250 | 38250 | 38250 | 38250 | 31 |
| 406 | 20230829 | 125500 | 1573653050 | 38250 | 38250 | 38250 | 38250 | 722 |
| 407 | 20230829 | 125400 | 1546036550 | 38250 | 38250 | 38300 | 38250 | 39 |
| 408 | 20230829 | 125300 | 1544544500 | 38250 | 38250 | 38250 | 38250 | 20 |
| 409 | 20230829 | 125200 | 1543779500 | 38250 | 38250 | 38300 | 38250 | 44 |
| 410 | 20230829 | 125100 | 1542096450 | 38250 | 38250 | 38250 | 38250 | 27 |
| 411 | 20230829 | 125000 | 1541063700 | 38300 | 38300 | 38300 | 38250 | 82 |
| 412 | 20230829 | 124900 | 1537925050 | 38250 | 38250 | 38250 | 38250 | 36 |
| 413 | 20230829 | 124800 | 1536548050 | 38250 | 38250 | 38300 | 38250 | 25 |
| 414 | 20230829 | 124700 | 1535591700 | 38250 | 38250 | 38250 | 38250 | 31 |
| 415 | 20230829 | 124600 | 1534405950 | 38250 | 38250 | 38300 | 38250 | 33 |
| 416 | 20230829 | 124500 | 1533143550 | 38250 | 38250 | 38300 | 38250 | 53 |
| 417 | 20230829 | 124400 | 1531115150 | 38250 | 38300 | 38300 | 38250 | 948 |
| 418 | 20230829 | 124300 | 1494853900 | 38350 | 38250 | 38350 | 38250 | 163 |
| 419 | 20230829 | 124200 | 1488612000 | 38250 | 38250 | 38250 | 38250 | 40 |
| 420 | 20230829 | 124100 | 1487082000 | 38250 | 38250 | 38300 | 38250 | 21 |
| 421 | 20230829 | 124000 | 1486278650 | 38250 | 38250 | 38300 | 38200 | 949 |
| 422 | 20230829 | 123900 | 1449964350 | 38250 | 38200 | 38250 | 38200 | 113 |
| 423 | 20230829 | 123800 | 1445645250 | 38200 | 38300 | 38350 | 38200 | 4277 |
| 424 | 20230829 | 123700 | 1281912050 | 38300 | 38300 | 38300 | 38300 | 48 |
| 425 | 20230829 | 123600 | 1280073650 | 38300 | 38300 | 38300 | 38300 | 20 |
| 426 | 20230829 | 123500 | 1279307650 | 38300 | 38300 | 38300 | 38300 | 27 |
| 427 | 20230829 | 123400 | 1278273550 | 38300 | 38300 | 38350 | 38300 | 1345 |
| 428 | 20230829 | 123300 | 1226759900 | 38300 | 38300 | 38350 | 38300 | 140 |
| 429 | 20230829 | 123200 | 1221392050 | 38300 | 38300 | 38350 | 38300 | 158 |
| 430 | 20230829 | 123100 | 1215339700 | 38300 | 38300 | 38350 | 38300 | 42 |
| 431 | 20230829 | 123000 | 1213730700 | 38300 | 38300 | 38350 | 38300 | 23 |
| 432 | 20230829 | 122900 | 1212849700 | 38350 | 38300 | 38350 | 38300 | 41 |
| 433 | 20230829 | 122800 | 1211279150 | 38350 | 38300 | 38350 | 38300 | 92 |
| 434 | 20230829 | 122700 | 1207752500 | 38350 | 38300 | 38350 | 38300 | 35 |
| 435 | 20230829 | 122600 | 1206411750 | 38300 | 38300 | 38350 | 38300 | 38 |
| 436 | 20230829 | 122500 | 1204955900 | 38300 | 38300 | 38350 | 38300 | 23 |
| 437 | 20230829 | 122400 | 1204074850 | 38300 | 38300 | 38350 | 38300 | 45 |
| 438 | 20230829 | 122300 | 1202351100 | 38300 | 38300 | 38350 | 38300 | 50 |
| 439 | 20230829 | 122200 | 1200434550 | 38350 | 38300 | 38350 | 38300 | 46 |
| 440 | 20230829 | 122100 | 1198672450 | 38300 | 38300 | 38350 | 38300 | 43 |
| 441 | 20230829 | 122000 | 1197025250 | 38350 | 38300 | 38350 | 38300 | 33 |
| 442 | 20230829 | 121900 | 1195761100 | 38300 | 38300 | 38350 | 38300 | 34 |
| 443 | 20230829 | 121800 | 1194458700 | 38300 | 38300 | 38350 | 38300 | 170 |
| 444 | 20230829 | 121700 | 1187946600 | 38350 | 38300 | 38350 | 38300 | 28 |
| 445 | 20230829 | 121600 | 1186874000 | 38300 | 38350 | 38350 | 38300 | 50 |
| 446 | 20230829 | 121500 | 1184958650 | 38300 | 38300 | 38350 | 38300 | 20 |
| 447 | 20230829 | 121400 | 1184192500 | 38300 | 38300 | 38350 | 38300 | 38 |
| 448 | 20230829 | 121300 | 1182737000 | 38300 | 38300 | 38350 | 38300 | 44 |
| 449 | 20230829 | 121200 | 1181051750 | 38300 | 38300 | 38300 | 38300 | 49 |
| 450 | 20230829 | 121100 | 1179175050 | 38300 | 38300 | 38300 | 38300 | 43 |
| 451 | 20230829 | 121000 | 1177528150 | 38300 | 38300 | 38350 | 38300 | 44 |
| 452 | 20230829 | 120900 | 1175842650 | 38300 | 38300 | 38350 | 38300 | 44 |
| 453 | 20230829 | 120800 | 1174157400 | 38300 | 38300 | 38350 | 38300 | 52 |
| 454 | 20230829 | 120700 | 1172165750 | 38300 | 38300 | 38300 | 38300 | 51 |
| 455 | 20230829 | 120600 | 1170212450 | 38300 | 38300 | 38350 | 38300 | 69 |
| 456 | 20230829 | 120500 | 1167569700 | 38300 | 38300 | 38300 | 38300 | 151 |
| 457 | 20230829 | 120400 | 1161786400 | 38300 | 38300 | 38350 | 38300 | 20 |
| 458 | 20230829 | 120300 | 1161020350 | 38300 | 38300 | 38300 | 38300 | 57 |
| 459 | 20230829 | 120200 | 1158837250 | 38300 | 38300 | 38350 | 38300 | 96 |
| 460 | 20230829 | 120100 | 1155158950 | 38350 | 38350 | 38400 | 38300 | 2711 |
| 461 | 20230829 | 120000 | 1051210550 | 38350 | 38350 | 38400 | 38350 | 55 |
| 462 | 20230829 | 115900 | 1049101100 | 38350 | 38350 | 38400 | 38350 | 29 |
| 463 | 20230829 | 115800 | 1047988850 | 38350 | 38350 | 38400 | 38350 | 205 |
| 464 | 20230829 | 115700 | 1040127000 | 38350 | 38350 | 38400 | 38350 | 62 |
| 465 | 20230829 | 115600 | 1037748700 | 38350 | 38350 | 38350 | 38350 | 19 |
| 466 | 20230829 | 115500 | 1037020050 | 38350 | 38350 | 38400 | 38350 | 34 |
| 467 | 20230829 | 115400 | 1035716000 | 38350 | 38350 | 38400 | 38350 | 27 |
| 468 | 20230829 | 115300 | 1034680450 | 38350 | 38350 | 38400 | 38350 | 26 |
| 469 | 20230829 | 115200 | 1033683200 | 38350 | 38350 | 38400 | 38350 | 58 |
| 470 | 20230829 | 115100 | 1031458800 | 38400 | 38400 | 38400 | 38350 | 32 |
| 471 | 20230829 | 115000 | 1030231450 | 38350 | 38400 | 38400 | 38350 | 114 |
| 472 | 20230829 | 114900 | 1025859200 | 38400 | 38400 | 38400 | 38350 | 173 |
| 473 | 20230829 | 114800 | 1019219300 | 38350 | 38350 | 38400 | 38350 | 93 |
| 474 | 20230829 | 114700 | 1015650700 | 38350 | 38350 | 38400 | 38350 | 65 |
| 475 | 20230829 | 114600 | 1013157700 | 38350 | 38350 | 38400 | 38350 | 54 |
| 476 | 20230829 | 114500 | 1011086500 | 38350 | 38350 | 38400 | 38350 | 45 |
| 477 | 20230829 | 114400 | 1009360550 | 38350 | 38350 | 38400 | 38350 | 67 |
| 478 | 20230829 | 114300 | 1006790850 | 38350 | 38350 | 38400 | 38350 | 47 |
| 479 | 20230829 | 114200 | 1004988250 | 38350 | 38350 | 38400 | 38350 | 67 |
| 480 | 20230829 | 114100 | 1002418700 | 38350 | 38350 | 38400 | 38350 | 216 |
| 481 | 20230829 | 114000 | 994128500 | 38350 | 38350 | 38400 | 38350 | 22 |
| 482 | 20230829 | 113900 | 993284750 | 38350 | 38350 | 38400 | 38350 | 52 |
| 483 | 20230829 | 113800 | 991290350 | 38350 | 38350 | 38400 | 38350 | 41 |
| 484 | 20230829 | 113700 | 989717950 | 38350 | 38350 | 38400 | 38350 | 91 |
| 485 | 20230829 | 113600 | 986226650 | 38350 | 38350 | 38400 | 38350 | 84 |
| 486 | 20230829 | 113500 | 983002600 | 38350 | 38350 | 38400 | 38350 | 134 |
| 487 | 20230829 | 113400 | 977858000 | 38350 | 38350 | 38400 | 38350 | 46 |
| 488 | 20230829 | 113300 | 976093700 | 38350 | 38350 | 38400 | 38350 | 24 |
| 489 | 20230829 | 113200 | 975173200 | 38350 | 38350 | 38400 | 38350 | 35 |
| 490 | 20230829 | 113100 | 973830750 | 38400 | 38350 | 38400 | 38350 | 57 |
| 491 | 20230829 | 113000 | 971644600 | 38350 | 38350 | 38400 | 38350 | 24 |
| 492 | 20230829 | 112900 | 970724150 | 38350 | 38350 | 38400 | 38350 | 43 |
| 493 | 20230829 | 112800 | 969074850 | 38350 | 38350 | 38400 | 38350 | 18 |
| 494 | 20230829 | 112700 | 968384500 | 38350 | 38350 | 38400 | 38350 | 43 |
| 495 | 20230829 | 112600 | 966735350 | 38350 | 38350 | 38400 | 38350 | 43 |
| 496 | 20230829 | 112500 | 965086200 | 38400 | 38350 | 38400 | 38350 | 76 |
| 497 | 20230829 | 112400 | 962171200 | 38400 | 38350 | 38400 | 38350 | 16 |
| 498 | 20230829 | 112300 | 961557500 | 38350 | 38350 | 38400 | 38350 | 102 |
| 499 | 20230829 | 112200 | 957643600 | 38350 | 38400 | 38400 | 38350 | 37 |
| 500 | 20230829 | 112100 | 956224000 | 38350 | 38350 | 38400 | 38350 | 49 |
| 501 | 20230829 | 112000 | 954344750 | 38350 | 38350 | 38400 | 38350 | 30 |
| 502 | 20230829 | 111900 | 953193700 | 38350 | 38350 | 38400 | 38350 | 25 |
| 503 | 20230829 | 111800 | 952234900 | 38350 | 38350 | 38400 | 38350 | 46 |
| 504 | 20230829 | 111700 | 950470500 | 38350 | 38350 | 38350 | 38350 | 26 |
| 505 | 20230829 | 111600 | 949473400 | 38350 | 38400 | 38400 | 38350 | 38 |
| 506 | 20230829 | 111500 | 948016050 | 38350 | 38350 | 38450 | 38350 | 21 |
| 507 | 20230829 | 111400 | 947210600 | 38350 | 38400 | 38450 | 38350 | 64 |
| 508 | 20230829 | 111300 | 944753350 | 38350 | 38300 | 38400 | 38300 | 1483 |
| 509 | 20230829 | 111200 | 887855550 | 38350 | 38300 | 38350 | 38300 | 243 |
| 510 | 20230829 | 111100 | 878538950 | 38300 | 38300 | 38350 | 38300 | 18 |
| 511 | 20230829 | 111000 | 877849450 | 38300 | 38300 | 38350 | 38300 | 92 |
| 512 | 20230829 | 110900 | 874324300 | 38300 | 38300 | 38350 | 38300 | 257 |
| 513 | 20230829 | 110800 | 864479650 | 38300 | 38300 | 38350 | 38300 | 68 |
| 514 | 20230829 | 110700 | 861874850 | 38300 | 38300 | 38350 | 38300 | 41 |
| 515 | 20230829 | 110600 | 860304300 | 38300 | 38300 | 38350 | 38300 | 23 |
| 516 | 20230829 | 110500 | 859423150 | 38300 | 38350 | 38400 | 38300 | 1852 |
| 517 | 20230829 | 110400 | 788402950 | 38350 | 38350 | 38400 | 38350 | 28 |
| 518 | 20230829 | 110300 | 787329000 | 38350 | 38350 | 38400 | 38350 | 18 |
| 519 | 20230829 | 110200 | 786638650 | 38350 | 38350 | 38400 | 38350 | 47 |
| 520 | 20230829 | 110100 | 784836000 | 38350 | 38350 | 38400 | 38350 | 36 |
| 521 | 20230829 | 110000 | 783455200 | 38350 | 38350 | 38400 | 38350 | 45 |
| 522 | 20230829 | 105900 | 781729000 | 38400 | 38350 | 38400 | 38350 | 135 |
| 523 | 20230829 | 105800 | 776545950 | 38350 | 38350 | 38400 | 38350 | 13 |
| 524 | 20230829 | 105700 | 776047300 | 38350 | 38450 | 38450 | 38350 | 4645 |
| 525 | 20230829 | 105600 | 597535000 | 38450 | 38450 | 38450 | 38450 | 70 |
| 526 | 20230829 | 105500 | 594843500 | 38450 | 38450 | 38450 | 38450 | 24 |
| 527 | 20230829 | 105400 | 593920700 | 38450 | 38500 | 38500 | 38450 | 120 |
| 528 | 20230829 | 105300 | 589306350 | 38500 | 38500 | 38500 | 38450 | 64 |
| 529 | 20230829 | 105200 | 586842800 | 38450 | 38450 | 38500 | 38450 | 99 |
| 530 | 20230829 | 105100 | 583032700 | 38450 | 38500 | 38500 | 38450 | 26 |
| 531 | 20230829 | 105000 | 582032550 | 38450 | 38450 | 38450 | 38450 | 11 |
| 532 | 20230829 | 104900 | 581609600 | 38450 | 38450 | 38500 | 38450 | 75 |
| 533 | 20230829 | 104800 | 578723350 | 38500 | 38450 | 38500 | 38450 | 17 |
| 534 | 20230829 | 104700 | 578069300 | 38500 | 38500 | 38500 | 38450 | 56 |
| 535 | 20230829 | 104600 | 575914100 | 38500 | 38450 | 38500 | 38450 | 198 |
| 536 | 20230829 | 104500 | 568292050 | 38450 | 38450 | 38500 | 38450 | 42 |
| 537 | 20230829 | 104400 | 566675850 | 38450 | 38450 | 38500 | 38450 | 27 |
| 538 | 20230829 | 104300 | 565637600 | 38450 | 38500 | 38500 | 38450 | 9 |
| 539 | 20230829 | 104200 | 565291500 | 38450 | 38500 | 38500 | 38450 | 19 |
| 540 | 20230829 | 104100 | 564560850 | 38450 | 38450 | 38450 | 38450 | 15 |
| 541 | 20230829 | 104000 | 563984100 | 38500 | 38500 | 38500 | 38450 | 41 |
| 542 | 20230829 | 103900 | 562406050 | 38450 | 38500 | 38500 | 38450 | 11 |
| 543 | 20230829 | 103800 | 561983000 | 38450 | 38500 | 38500 | 38450 | 170 |
| 544 | 20230829 | 103700 | 555438900 | 38450 | 38450 | 38450 | 38450 | 9 |
| 545 | 20230829 | 103600 | 555092850 | 38450 | 38500 | 38500 | 38450 | 10 |
| 546 | 20230829 | 103500 | 554708300 | 38500 | 38450 | 38500 | 38450 | 30 |
| 547 | 20230829 | 103400 | 553553850 | 38450 | 38450 | 38450 | 38450 | 55 |
| 548 | 20230829 | 103300 | 551439100 | 38450 | 38450 | 38450 | 38450 | 0 |
| 549 | 20230829 | 103200 | 551439100 | 38450 | 38450 | 38450 | 38450 | 17 |
| 550 | 20230829 | 103100 | 550785450 | 38450 | 38450 | 38450 | 38450 | 10 |
| 551 | 20230829 | 103000 | 550400950 | 38500 | 38500 | 38500 | 38450 | 16 |
| 552 | 20230829 | 102900 | 549785450 | 38450 | 38500 | 38500 | 38450 | 23 |
| 553 | 20230829 | 102800 | 548901000 | 38450 | 38450 | 38500 | 38450 | 30 |
| 554 | 20230829 | 102700 | 547747450 | 38450 | 38450 | 38450 | 38450 | 23 |
| 555 | 20230829 | 102600 | 546863100 | 38450 | 38500 | 38500 | 38450 | 48 |
| 556 | 20230829 | 102500 | 545017250 | 38500 | 38500 | 38500 | 38450 | 134 |
| 557 | 20230829 | 102400 | 539859750 | 38500 | 38500 | 38500 | 38500 | 104 |
| 558 | 20230829 | 102300 | 535855750 | 38500 | 38500 | 38500 | 38500 | 10 |
| 559 | 20230829 | 102200 | 535470750 | 38450 | 38500 | 38500 | 38450 | 72 |
| 560 | 20230829 | 102100 | 532701250 | 38500 | 38500 | 38500 | 38500 | 59 |
| 561 | 20230829 | 102000 | 530429750 | 38500 | 38500 | 38500 | 38500 | 156 |
| 562 | 20230829 | 101900 | 524423750 | 38500 | 38500 | 38500 | 38500 | 60 |
| 563 | 20230829 | 101800 | 522113750 | 38500 | 38450 | 38500 | 38450 | 1210 |
| 564 | 20230829 | 101700 | 475588900 | 38400 | 38400 | 38450 | 38400 | 128 |
| 565 | 20230829 | 101600 | 470673650 | 38400 | 38450 | 38450 | 38400 | 18 |
| 566 | 20230829 | 101500 | 469982250 | 38450 | 38400 | 38450 | 38400 | 25 |
| 567 | 20230829 | 101400 | 469022200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 568 | 20230829 | 101300 | 469022200 | 38400 | 38450 | 38450 | 38400 | 16 |
| 569 | 20230829 | 101200 | 468407700 | 38450 | 38400 | 38450 | 38400 | 24 |
| 570 | 20230829 | 101100 | 467486050 | 38450 | 38400 | 38450 | 38400 | 8 |
| 571 | 20230829 | 101000 | 467178700 | 38400 | 38400 | 38400 | 38400 | 11 |
| 572 | 20230829 | 100900 | 466756300 | 38450 | 38450 | 38450 | 38450 | 3 |
| 573 | 20230829 | 100800 | 466640950 | 38450 | 38450 | 38450 | 38450 | 31 |
| 574 | 20230829 | 100700 | 465449000 | 38450 | 38450 | 38450 | 38450 | 1 |
| 575 | 20230829 | 100600 | 465410550 | 38450 | 38450 | 38450 | 38450 | 10 |
| 576 | 20230829 | 100500 | 465026050 | 38450 | 38400 | 38450 | 38350 | 859 |
| 577 | 20230829 | 100400 | 432039450 | 38400 | 38400 | 38400 | 38400 | 55 |
| 578 | 20230829 | 100300 | 429927450 | 38350 | 38400 | 38400 | 38350 | 23 |
| 579 | 20230829 | 100200 | 429045350 | 38400 | 38350 | 38400 | 38350 | 37 |
| 580 | 20230829 | 100100 | 427625700 | 38350 | 38400 | 38400 | 38350 | 117 |
| 581 | 20230829 | 100000 | 423138450 | 38400 | 38400 | 38400 | 38350 | 30 |
| 582 | 20230829 | 095900 | 421987750 | 38350 | 38350 | 38350 | 38350 | 3 |
| 583 | 20230829 | 095800 | 421872700 | 38350 | 38350 | 38350 | 38350 | 26 |
| 584 | 20230829 | 095700 | 420875600 | 38400 | 38400 | 38400 | 38400 | 29 |
| 585 | 20230829 | 095600 | 419762000 | 38400 | 38400 | 38400 | 38350 | 30 |
| 586 | 20230829 | 095500 | 418611300 | 38400 | 38400 | 38400 | 38400 | 3 |
| 587 | 20230829 | 095400 | 418496100 | 38400 | 38400 | 38400 | 38400 | 1 |
| 588 | 20230829 | 095300 | 418457700 | 38350 | 38400 | 38400 | 38350 | 91 |
| 589 | 20230829 | 095200 | 414966850 | 38450 | 38400 | 38450 | 38400 | 8 |
| 590 | 20230829 | 095100 | 414659600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 591 | 20230829 | 095000 | 414659600 | 38450 | 38450 | 38450 | 38400 | 26 |
| 592 | 20230829 | 094900 | 413661100 | 38450 | 38450 | 38450 | 38450 | 1 |
| 593 | 20230829 | 094800 | 413622650 | 38400 | 38450 | 38450 | 38400 | 9 |
| 594 | 20230829 | 094700 | 413277000 | 38400 | 38400 | 38400 | 38400 | 107 |
| 595 | 20230829 | 094600 | 409168200 | 38450 | 38450 | 38450 | 38450 | 101 |
| 596 | 20230829 | 094500 | 405284750 | 38450 | 38450 | 38450 | 38450 | 2 |
| 597 | 20230829 | 094400 | 405207850 | 38400 | 38450 | 38450 | 38400 | 49 |
| 598 | 20230829 | 094300 | 403326200 | 38400 | 38450 | 38450 | 38400 | 571 |
| 599 | 20230829 | 094200 | 381399300 | 38450 | 38400 | 38450 | 38400 | 50 |
| 600 | 20230829 | 094100 | 379479150 | 38400 | 38450 | 38450 | 38400 | 8 |
| 601 | 20230829 | 094000 | 379171900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 602 | 20230829 | 093900 | 379171900 | 38400 | 38400 | 38400 | 38400 | 217 |
| 603 | 20230829 | 093800 | 370839100 | 38400 | 38450 | 38450 | 38400 | 11 |
| 604 | 20230829 | 093700 | 370416600 | 38400 | 38450 | 38450 | 38400 | 41 |
| 605 | 20230829 | 093600 | 368841100 | 38450 | 38400 | 38450 | 38400 | 26 |
| 606 | 20230829 | 093500 | 367842450 | 38450 | 38450 | 38450 | 38450 | 25 |
| 607 | 20230829 | 093400 | 366881200 | 38450 | 38400 | 38450 | 38400 | 69 |
| 608 | 20230829 | 093300 | 364231500 | 38400 | 38400 | 38450 | 38400 | 25 |
| 609 | 20230829 | 093200 | 363271450 | 38400 | 38450 | 38450 | 38400 | 404 |
| 610 | 20230829 | 093100 | 347737700 | 38450 | 38450 | 38450 | 38450 | 22 |
| 611 | 20230829 | 093000 | 346891800 | 38450 | 38450 | 38450 | 38450 | 6 |
| 612 | 20230829 | 092900 | 346661100 | 38400 | 38400 | 38400 | 38400 | 41 |
| 613 | 20230829 | 092800 | 345086700 | 38400 | 38450 | 38450 | 38400 | 43 |
| 614 | 20230829 | 092700 | 343435400 | 38400 | 38450 | 38450 | 38400 | 286 |
| 615 | 20230829 | 092600 | 332452950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 616 | 20230829 | 092500 | 332452950 | 38450 | 38450 | 38450 | 38450 | 301 |
| 617 | 20230829 | 092400 | 320879500 | 38450 | 38500 | 38500 | 38450 | 356 |
| 618 | 20230829 | 092300 | 307191250 | 38450 | 38500 | 38500 | 38450 | 68 |
| 619 | 20230829 | 092200 | 304576300 | 38500 | 38450 | 38500 | 38450 | 27 |
| 620 | 20230829 | 092100 | 303538100 | 38450 | 38450 | 38450 | 38450 | 61 |
| 621 | 20230829 | 092000 | 301192650 | 38450 | 38500 | 38500 | 38450 | 81 |
| 622 | 20230829 | 091900 | 298078050 | 38450 | 38500 | 38500 | 38450 | 73 |
| 623 | 20230829 | 091800 | 295270300 | 38500 | 38500 | 38500 | 38500 | 85 |
| 624 | 20230829 | 091700 | 291997800 | 38450 | 38550 | 38550 | 38450 | 1274 |
| 625 | 20230829 | 091600 | 242970050 | 38550 | 38600 | 38600 | 38550 | 22 |
| 626 | 20230829 | 091500 | 242121700 | 38600 | 38600 | 38600 | 38550 | 27 |
| 627 | 20230829 | 091400 | 241080000 | 38600 | 38550 | 38600 | 38550 | 242 |
| 628 | 20230829 | 091300 | 231750050 | 38550 | 38350 | 38550 | 38350 | 972 |
| 629 | 20230829 | 091200 | 194411900 | 38400 | 38400 | 38400 | 38350 | 23 |
| 630 | 20230829 | 091100 | 193529100 | 38350 | 38450 | 38550 | 38350 | 951 |
| 631 | 20230829 | 091000 | 156993200 | 38450 | 38300 | 38450 | 38300 | 852 |
| 632 | 20230829 | 090900 | 124312200 | 38350 | 38300 | 38350 | 38300 | 224 |
| 633 | 20230829 | 090800 | 115732750 | 38350 | 38300 | 38350 | 38300 | 138 |
| 634 | 20230829 | 090700 | 110445550 | 38350 | 38300 | 38350 | 38300 | 47 |
| 635 | 20230829 | 090600 | 108645150 | 38300 | 38350 | 38350 | 38300 | 980 |
| 636 | 20230829 | 090500 | 71103200 | 38350 | 38450 | 38450 | 38350 | 571 |
| 637 | 20230829 | 090400 | 49180750 | 38500 | 38450 | 38550 | 38450 | 472 |
| 638 | 20230829 | 090300 | 31017200 | 38450 | 38500 | 38500 | 38450 | 19 |
| 639 | 20230829 | 090200 | 30286400 | 38500 | 38400 | 38550 | 38400 | 198 |
| 640 | 20230829 | 090100 | 22663450 | 38450 | 38500 | 38500 | 38400 | 154 |
| 641 | 20230829 | 090000 | 16744600 | 38450 | 38500 | 38500 | 38250 | 436 |